TOTVS S.A. (TTVSY)
OTCMKTS
· Delayed Price · Currency is USD
13.01
-0.04 (-0.31%)
Apr 23, 2025, 4:00 PM EDT
TOTVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 12.92 | 13.22 | 12.92 | 13.00 | 13.00 | 1.21% | 9,352 |
| Apr 23, 2025 | 13.15 | 13.15 | 12.84 | 12.84 | 12.84 | -2.36% | 68,400 |
| Apr 22, 2025 | 12.78 | 13.15 | 12.78 | 13.15 | 13.15 | 9.49% | 12,623 |
| Apr 21, 2025 | 12.34 | 12.72 | 11.86 | 12.01 | 12.01 | 0.84% | 11,811 |
| Apr 17, 2025 | 12.63 | 12.81 | 11.91 | 11.91 | 11.91 | -4.34% | 757,443 |
| Apr 16, 2025 | 12.40 | 12.51 | 12.13 | 12.45 | 12.45 | -2.35% | 713,635 |
| Apr 15, 2025 | 11.72 | 12.75 | 11.72 | 12.75 | 12.75 | 4.12% | 345,981 |
| Apr 14, 2025 | 11.86 | 12.54 | 11.86 | 12.25 | 12.25 | -1.88% | 497,688 |
| Apr 11, 2025 | 11.54 | 12.48 | 10.99 | 12.48 | 12.48 | 8.85% | 132,027 |
| Apr 10, 2025 | 11.67 | 11.75 | 11.28 | 11.47 | 11.47 | -6.81% | 14,336 |
| Apr 9, 2025 | 11.31 | 12.30 | 11.06 | 12.30 | 12.30 | 8.64% | 11,030 |
| Apr 8, 2025 | 11.31 | 11.80 | 11.24 | 11.33 | 11.33 | 1.66% | 36,359 |
| Apr 7, 2025 | 11.20 | 11.89 | 11.14 | 11.14 | 11.14 | -5.75% | 34,322 |
| Apr 4, 2025 | 11.93 | 12.09 | 11.63 | 11.82 | 11.82 | -3.43% | 55,896 |
| Apr 3, 2025 | 12.33 | 12.64 | 12.23 | 12.24 | 12.24 | 0.25% | 9,297 |
| Apr 2, 2025 | 12.18 | 12.24 | 11.82 | 12.21 | 12.21 | -0.66% | 37,512 |
| Apr 1, 2025 | 11.81 | 12.29 | 11.81 | 12.29 | 12.29 | 2.50% | 7,526 |
| Mar 31, 2025 | 11.56 | 11.99 | 11.56 | 11.99 | 11.99 | 5.08% | 34,327 |
| Mar 28, 2025 | 11.38 | 11.80 | 11.01 | 11.41 | 11.36 | -2.44% | 8,713 |
| Mar 27, 2025 | 11.68 | 11.71 | 11.14 | 11.70 | 11.65 | -1.97% | 23,208 |
| Mar 26, 2025 | 11.58 | 11.93 | 11.14 | 11.93 | 11.88 | -2.37% | 18,370 |
| Mar 25, 2025 | 11.83 | 12.24 | 11.50 | 12.22 | 12.17 | 4.44% | 11,511 |
| Mar 24, 2025 | 12.18 | 12.18 | 11.70 | 11.70 | 11.65 | -3.62% | 12,705 |
| Mar 21, 2025 | 12.24 | 12.32 | 11.92 | 12.14 | 12.09 | 0.21% | 3,776 |
| Mar 20, 2025 | 12.15 | 12.45 | 11.71 | 12.12 | 12.07 | -2.22% | 6,228 |
| Mar 19, 2025 | 12.40 | 12.56 | 12.15 | 12.39 | 12.34 | 1.60% | 8,660 |
| Mar 18, 2025 | 11.86 | 12.21 | 11.85 | 12.20 | 12.15 | 3.26% | 6,166 |
| Mar 17, 2025 | 11.81 | 11.83 | 11.38 | 11.81 | 11.76 | 2.38% | 7,801 |
| Mar 14, 2025 | 11.47 | 11.87 | 11.47 | 11.54 | 11.49 | 0.65% | 13,248 |
| Mar 13, 2025 | 11.24 | 11.51 | 11.24 | 11.46 | 11.41 | 1.06% | 9,979 |
| Mar 12, 2025 | 11.55 | 11.69 | 11.34 | 11.34 | 11.30 | -2.99% | 9,101 |
| Mar 11, 2025 | 11.45 | 11.72 | 11.41 | 11.69 | 11.64 | 3.54% | 451,291 |
| Mar 10, 2025 | 12.10 | 12.10 | 11.29 | 11.29 | 11.25 | -4.73% | 114,469 |
| Mar 7, 2025 | 12.10 | 12.10 | 11.75 | 11.85 | 11.80 | -5.46% | 367,789 |
| Mar 6, 2025 | 12.15 | 12.54 | 12.10 | 12.54 | 12.49 | 3.60% | 17,814 |
| Mar 5, 2025 | 12.52 | 12.52 | 12.00 | 12.10 | 12.05 | -5.25% | 415,357 |
| Mar 4, 2025 | 11.90 | 12.77 | 11.90 | 12.77 | 12.72 | -2.52% | 39,047 |
| Mar 3, 2025 | 12.20 | 13.16 | 11.84 | 13.10 | 13.05 | 14.41% | 72,004 |
| Feb 28, 2025 | 12.25 | 12.25 | 11.45 | 11.45 | 11.40 | -7.74% | 88,375 |
| Feb 27, 2025 | 12.70 | 12.82 | 12.41 | 12.41 | 12.36 | 0.53% | 3,288 |
| Feb 26, 2025 | 12.25 | 12.51 | 12.25 | 12.35 | 12.30 | -0.92% | 11,304 |
| Feb 25, 2025 | 12.50 | 12.50 | 12.21 | 12.46 | 12.41 | 3.83% | 288,261 |
| Feb 24, 2025 | 12.06 | 12.20 | 11.95 | 12.00 | 11.95 | -1.48% | 243,044 |
| Feb 21, 2025 | 12.36 | 12.54 | 12.18 | 12.18 | 12.13 | -0.81% | 4,706 |
| Feb 20, 2025 | 12.07 | 12.28 | 12.04 | 12.28 | 12.23 | 5.41% | 18,306 |
| Feb 19, 2025 | 12.03 | 12.03 | 11.65 | 11.65 | 11.60 | -2.84% | 8,426 |
| Feb 18, 2025 | 11.99 | 11.99 | 11.90 | 11.99 | 11.94 | -0.50% | 112,992 |
| Feb 14, 2025 | 11.82 | 12.09 | 11.75 | 12.05 | 12.00 | 0.92% | 6,668 |
| Feb 13, 2025 | 11.76 | 12.05 | 11.76 | 11.94 | 11.89 | 2.58% | 6,058 |
| Feb 12, 2025 | 11.60 | 11.78 | 11.53 | 11.64 | 11.59 | -1.10% | 9,613 |